Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.63 | 11.87 | 11.52 | 11.81 | 484,149 | +0.19(+1.65%) |
Jan 29, 2009 | 11.81 | 11.93 | 11.62 | 11.62 | 129,319 | -0.44(-3.61%) |
Jan 28, 2009 | 11.85 | 12.07 | 11.81 | 12.06 | 315,092 | +0.40(+3.41%) |
Jan 27, 2009 | 11.59 | 11.84 | 11.47 | 11.66 | 134,284 | -0.20(-1.68%) |
Jan 26, 2009 | 11.51 | 11.89 | 11.51 | 11.86 | 158,432 | +0.30(+2.58%) |
Jan 23, 2009 | 11.61 | 11.97 | 11.36 | 11.56 | 270,823 | -0.06(-0.53%) |
Jan 22, 2009 | 11.83 | 11.83 | 11.52 | 11.62 | 118,324 | -0.46(-3.80%) |
Jan 21, 2009 | 11.98 | 12.09 | 11.81 | 12.08 | 257,802 | +0.08(+0.64%) |
Jan 20, 2009 | 12.13 | 12.26 | 11.97 | 12.00 | 249,616 | +0.00(+0.00%) |
Jan 16, 2009 | 11.85 | 12.07 | 11.81 | 12.00 | 370,178 | +0.40(+3.43%) |
Jan 15, 2009 | 11.72 | 11.87 | 11.51 | 11.61 | 222,455 | -0.25(-2.13%) |
Jan 14, 2009 | 11.62 | 11.90 | 11.59 | 11.86 | 217,331 | -0.21(-1.77%) |
Jan 13, 2009 | 12.00 | 12.23 | 11.90 | 12.07 | 236,446 | +0.12(+1.02%) |
Jan 12, 2009 | 12.21 | 12.21 | 11.84 | 11.95 | 156,444 | -0.13(-1.08%) |
Jan 09, 2009 | 12.06 | 12.08 | 11.89 | 12.08 | 33,995 | +0.02(+0.19%) |
Jan 08, 2009 | 12.04 | 12.10 | 11.85 | 12.06 | 187,894 | -0.06(-0.51%) |
Jan 07, 2009 | 12.21 | 12.23 | 12.08 | 12.12 | 324,128 | -0.09(-0.75%) |
Jan 06, 2009 | 12.42 | 12.42 | 12.08 | 12.21 | 265,615 | -0.24(-1.96%) |
Jan 05, 2009 | 12.39 | 12.52 | 12.29 | 12.46 | 96,672 | -0.31(-2.40%) |
Jan 02, 2009 | 12.61 | 12.76 | 12.52 | 12.76 | 60,412 | +0.15(+1.15%) |
Dec 31, 2008 | 12.21 | 12.71 | 12.20 | 12.62 | 271,508 | +0.30(+2.42%) |
Dec 30, 2008 | 12.23 | 12.39 | 12.10 | 12.32 | 179,337 | +0.44(+3.74%) |
Dec 29, 2008 | 11.81 | 11.98 | 11.71 | 11.87 | 203,068 | +0.28(+2.44%) |
Dec 26, 2008 | 11.69 | 11.72 | 11.58 | 11.59 | 175,773 | -0.05(-0.46%) |
Dec 24, 2008 | 11.81 | 11.81 | 11.38 | 11.64 | 91,958 | -0.27(-2.25%) |
Dec 23, 2008 | 12.10 | 12.24 | 11.84 | 11.91 | 200,344 | +0.15(+1.23%) |
Dec 22, 2008 | 12.23 | 12.23 | 11.45 | 11.77 | 667,569 | -0.41(-3.33%) |
Dec 19, 2008 | 12.44 | 12.45 | 12.01 | 12.17 | 167,319 | +0.02(+0.13%) |
Dec 18, 2008 | 12.50 | 12.50 | 12.10 | 12.16 | 312,638 | -0.34(-2.69%) |
Dec 17, 2008 | 12.27 | 12.76 | 12.27 | 12.49 | 164,508 | -0.02(-0.12%) |
Dec 16, 2008 | 12.01 | 12.53 | 12.01 | 12.51 | 243,138 | +0.83(+7.07%) |
Dec 15, 2008 | 11.74 | 11.81 | 11.62 | 11.68 | 352,428 | -0.61(-4.97%) |
Dec 12, 2008 | 12.24 | 12.38 | 12.00 | 12.29 | 122,367 | +0.01(+0.06%) |
Dec 11, 2008 | 12.38 | 12.44 | 12.14 | 12.29 | 216,000 | -0.25(-2.01%) |
Dec 10, 2008 | 12.78 | 12.78 | 12.39 | 12.54 | 694,375 | -0.32(-2.50%) |
Dec 09, 2008 | 12.91 | 13.18 | 12.74 | 12.86 | 433,509 | -0.38(-2.89%) |
Dec 08, 2008 | 13.29 | 13.53 | 13.03 | 13.24 | 479,893 | +0.53(+4.15%) |
Dec 05, 2008 | 12.59 | 12.79 | 12.17 | 12.72 | 410,311 | +0.18(+1.40%) |
Dec 04, 2008 | 12.29 | 12.85 | 12.17 | 12.54 | 424,509 | +0.08(+0.61%) |
Dec 03, 2008 | 12.27 | 12.50 | 11.94 | 12.46 | 462,399 | +0.34(+2.77%) |
Dec 02, 2008 | 11.99 | 12.27 | 11.83 | 12.13 | 390,918 | +0.54(+4.69%) |
Dec 01, 2008 | 12.00 | 12.00 | 11.53 | 11.58 | 183,650 | -0.34(-2.88%) |
Nov 28, 2008 | 12.07 | 12.12 | 11.90 | 11.93 | 75,213 | -0.36(-2.93%) |
Nov 26, 2008 | 11.79 | 12.31 | 11.67 | 12.29 | 146,249 | +0.23(+1.90%) |
Nov 25, 2008 | 11.83 | 12.31 | 11.71 | 12.06 | 415,697 | +0.41(+3.55%) |
Nov 24, 2008 | 11.55 | 11.74 | 11.07 | 11.64 | 413,693 | -0.44(-3.67%) |
Nov 21, 2008 | 12.16 | 12.48 | 10.72 | 12.09 | 228,333 | +0.16(+1.35%) |
Nov 20, 2008 | 12.00 | 12.58 | 11.78 | 11.93 | 558,282 | -0.17(-1.39%) |
Nov 19, 2008 | 12.39 | 12.67 | 12.03 | 12.10 | 319,324 | -0.44(-3.48%) |
Nov 18, 2008 | 12.50 | 12.92 | 12.27 | 12.53 | 122,548 | -0.15(-1.15%) |
Nov 17, 2008 | 12.96 | 12.99 | 12.56 | 12.68 | 162,381 | -0.34(-2.59%) |
Nov 14, 2008 | 13.08 | 13.33 | 12.98 | 13.01 | 88,256 | -0.37(-2.74%) |
Nov 13, 2008 | 13.01 | 13.46 | 12.56 | 13.38 | 220,242 | +0.41(+3.12%) |
Nov 12, 2008 | 13.56 | 13.56 | 12.98 | 12.98 | 244,009 | -0.97(-6.96%) |
Nov 11, 2008 | 14.05 | 14.34 | 13.90 | 13.95 | 350,928 | -0.42(-2.93%) |
Nov 10, 2008 | 14.09 | 14.63 | 14.09 | 14.37 | 288,836 | +0.13(+0.91%) |
Nov 07, 2008 | 13.76 | 14.75 | 13.76 | 14.24 | 329,711 | +0.48(+3.50%) |
Nov 06, 2008 | 13.82 | 13.88 | 13.56 | 13.76 | 110,985 | -0.21(-1.53%) |
Nov 05, 2008 | 13.83 | 14.24 | 13.83 | 13.97 | 246,080 | -0.36(-2.51%) |
Nov 04, 2008 | 14.27 | 14.58 | 14.21 | 14.33 | 176,085 | +0.03(+0.21%) |
Nov 03, 2008 | 14.60 | 14.67 | 14.20 | 14.30 | 201,560 | +0.02(+0.11%) |
Oct 31, 2008 | 14.30 | 14.65 | 14.25 | 14.28 | 214,642 | -0.24(-1.68%) |
Oct 30, 2008 | 14.28 | 14.53 | 14.03 | 14.53 | 225,325 | +0.38(+2.70%) |
Oct 29, 2008 | 13.84 | 14.42 | 13.65 | 14.14 | 309,496 | -0.15(-1.07%) |
Oct 28, 2008 | 13.84 | 14.31 | 13.61 | 14.30 | 243,489 | +0.54(+3.89%) |
Oct 27, 2008 | 13.82 | 13.97 | 13.40 | 13.76 | 176,579 | -0.61(-4.25%) |
Oct 24, 2008 | 14.07 | 14.51 | 13.90 | 14.37 | 141,306 | -0.27(-1.83%) |
Oct 23, 2008 | 14.45 | 14.94 | 14.34 | 14.64 | 555,327 | +0.54(+3.85%) |
Oct 22, 2008 | 14.34 | 14.48 | 13.95 | 14.10 | 289,635 | -0.64(-4.36%) |
Oct 21, 2008 | 14.88 | 15.20 | 14.67 | 14.74 | 875,119 | +0.02(+0.16%) |
Oct 20, 2008 | 14.57 | 14.87 | 14.57 | 14.72 | 290,541 | +0.34(+2.34%) |
Oct 17, 2008 | 14.15 | 14.68 | 14.15 | 14.38 | 233,400 | -0.14(-0.95%) |
Oct 16, 2008 | 14.05 | 14.52 | 14.05 | 14.52 | 153,048 | +0.39(+2.76%) |
Oct 15, 2008 | 14.57 | 14.73 | 14.07 | 14.13 | 446,168 | -0.96(-6.34%) |
Oct 14, 2008 | 15.09 | 15.37 | 14.98 | 15.09 | 355,297 | +0.32(+2.17%) |
Oct 13, 2008 | 14.15 | 14.83 | 14.15 | 14.76 | 102,746 | +0.72(+5.12%) |
Oct 10, 2008 | 13.78 | 14.14 | 13.00 | 14.05 | 309,413 | -0.28(-1.97%) |
Oct 09, 2008 | 14.31 | 14.90 | 14.29 | 14.33 | 238,466 | +0.02(+0.16%) |
Oct 08, 2008 | 14.14 | 14.44 | 13.96 | 14.31 | 143,222 | -0.31(-2.09%) |
Oct 07, 2008 | 14.49 | 15.25 | 14.49 | 14.61 | 204,805 | +0.12(+0.84%) |
Oct 06, 2008 | 14.39 | 14.79 | 13.98 | 14.49 | 908,473 | -0.37(-2.52%) |
Oct 03, 2008 | 14.84 | 15.25 | 14.83 | 14.86 | 140,973 | -0.05(-0.31%) |
Oct 02, 2008 | 14.76 | 15.17 | 14.74 | 14.91 | 210,066 | +0.50(+3.45%) |
Oct 01, 2008 | 14.03 | 14.51 | 14.03 | 14.41 | 81,479 | +0.33(+2.33%) |
Sep 30, 2008 | 14.09 | 14.53 | 14.03 | 14.08 | 167,739 | -0.11(-0.75%) |
Sep 29, 2008 | 14.35 | 14.75 | 13.93 | 14.19 | 190,381 | -0.92(-6.07%) |
Sep 26, 2008 | 14.50 | 15.11 | 14.50 | 15.11 | 89,353 | +0.12(+0.82%) |
Sep 25, 2008 | 14.99 | 15.28 | 14.87 | 14.99 | 94,170 | +0.26(+1.76%) |
Sep 24, 2008 | 14.79 | 14.99 | 14.49 | 14.73 | 133,337 | +0.46(+3.22%) |
Sep 23, 2008 | 14.02 | 14.40 | 14.02 | 14.27 | 255,716 | +0.69(+5.07%) |
Sep 22, 2008 | 14.14 | 14.17 | 13.45 | 13.58 | 403,298 | -0.72(-5.03%) |
Sep 19, 2008 | 14.50 | 14.50 | 13.92 | 14.30 | 224,664 | +0.76(+5.59%) |
Sep 18, 2008 | 13.98 | 14.10 | 13.01 | 13.54 | 905,440 | -0.83(-5.80%) |
Sep 17, 2008 | 14.72 | 15.09 | 14.20 | 14.37 | 379,738 | -1.25(-8.02%) |
Sep 16, 2008 | 15.54 | 15.75 | 15.29 | 15.63 | 101,816 | -0.05(-0.29%) |
Sep 15, 2008 | 15.34 | 16.02 | 15.29 | 15.67 | 118,240 | -0.38(-2.38%) |
Sep 12, 2008 | 15.73 | 16.25 | 15.73 | 16.06 | 120,455 | +0.08(+0.48%) |
Sep 11, 2008 | 16.01 | 16.01 | 15.58 | 15.98 | 171,730 | -0.44(-2.65%) |
Sep 10, 2008 | 16.58 | 16.61 | 16.27 | 16.42 | 139,063 | +0.09(+0.56%) |
Sep 09, 2008 | 16.62 | 16.69 | 16.29 | 16.32 | 186,643 | -0.25(-1.52%) |
Sep 08, 2008 | 16.83 | 16.83 | 16.45 | 16.58 | 98,945 | +0.27(+1.64%) |
Sep 05, 2008 | 16.52 | 16.52 | 16.26 | 16.31 | 183,903 | -0.29(-1.75%) |
Sep 04, 2008 | 16.56 | 16.67 | 16.45 | 16.60 | 180,309 | +0.02(+0.09%) |
Sep 03, 2008 | 16.52 | 16.78 | 16.41 | 16.58 | 113,958 | +0.19(+1.17%) |
Sep 02, 2008 | 16.54 | 16.59 | 16.37 | 16.39 | 63,819 | +0.10(+0.61%) |
Aug 29, 2008 | 16.43 | 16.57 | 16.29 | 16.29 | 87,947 | -0.17(-1.02%) |
Aug 28, 2008 | 16.29 | 16.58 | 15.94 | 16.46 | 213,286 | -0.08(-0.51%) |
Aug 27, 2008 | 16.46 | 16.62 | 16.16 | 16.55 | 235,422 | -0.43(-2.52%) |
Aug 26, 2008 | 17.07 | 17.17 | 16.85 | 16.97 | 169,475 | -0.20(-1.16%) |
Aug 25, 2008 | 17.31 | 17.31 | 17.09 | 17.17 | 151,819 | +0.01(+0.04%) |
Aug 22, 2008 | 17.13 | 17.19 | 16.99 | 17.17 | 80,444 | +0.04(+0.22%) |
Aug 21, 2008 | 16.81 | 17.23 | 16.81 | 17.13 | 197,626 | +0.44(+2.61%) |
Aug 20, 2008 | 16.59 | 16.78 | 16.58 | 16.69 | 159,140 | -0.02(-0.14%) |
Aug 19, 2008 | 16.89 | 16.89 | 16.59 | 16.71 | 188,206 | -0.05(-0.32%) |
Aug 18, 2008 | 16.82 | 16.97 | 16.63 | 16.77 | 125,647 | -0.10(-0.59%) |
Aug 15, 2008 | 16.79 | 16.97 | 16.68 | 16.87 | 120,673 | +0.10(+0.59%) |
Aug 14, 2008 | 16.81 | 16.87 | 16.57 | 16.77 | 68,326 | +0.03(+0.18%) |
Aug 13, 2008 | 16.81 | 16.83 | 16.60 | 16.74 | 123,835 | -0.12(-0.73%) |
Aug 12, 2008 | 16.75 | 16.86 | 16.65 | 16.86 | 151,803 | +0.27(+1.61%) |
Aug 11, 2008 | 16.45 | 16.75 | 16.45 | 16.59 | 109,633 | +0.07(+0.42%) |
Aug 08, 2008 | 16.00 | 16.65 | 15.98 | 16.52 | 133,577 | +0.31(+1.89%) |
Aug 07, 2008 | 16.54 | 16.82 | 16.07 | 16.22 | 343,346 | -0.51(-3.06%) |
Aug 06, 2008 | 16.48 | 16.74 | 16.33 | 16.73 | 315,786 | +0.50(+3.11%) |
Aug 05, 2008 | 15.94 | 16.34 | 15.85 | 16.22 | 376,374 | +0.53(+3.36%) |
Aug 04, 2008 | 16.04 | 16.19 | 15.56 | 15.70 | 817,649 | -0.41(-2.52%) |
Aug 01, 2008 | 16.30 | 16.69 | 15.86 | 16.10 | 697,576 | -0.62(-3.70%) |
Jul 31, 2008 | 16.94 | 17.05 | 16.35 | 16.72 | 349,790 | -0.52(-3.02%) |
Jul 30, 2008 | 17.10 | 17.33 | 16.99 | 17.24 | 82,283 | -0.08(-0.49%) |
Jul 29, 2008 | 17.33 | 17.49 | 17.13 | 17.33 | 269,996 | +0.22(+1.30%) |
Jul 28, 2008 | 17.31 | 17.31 | 16.91 | 17.10 | 132,933 | -0.21(-1.24%) |
Jul 25, 2008 | 17.11 | 17.37 | 17.05 | 17.32 | 78,524 | +0.31(+1.84%) |
Jul 24, 2008 | 17.15 | 17.24 | 16.97 | 17.00 | 79,915 | -0.25(-1.46%) |
Jul 23, 2008 | 17.33 | 17.49 | 17.23 | 17.26 | 115,550 | -0.21(-1.22%) |
Jul 22, 2008 | 17.26 | 17.54 | 17.13 | 17.47 | 160,460 | -0.11(-0.65%) |
Jul 21, 2008 | 17.63 | 17.91 | 17.50 | 17.59 | 254,200 | -0.02(-0.13%) |
Jul 18, 2008 | 17.60 | 17.69 | 17.52 | 17.61 | 187,027 | +0.02(+0.13%) |
Jul 17, 2008 | 17.61 | 17.78 | 17.32 | 17.59 | 191,001 | -0.28(-1.58%) |
Jul 16, 2008 | 17.49 | 17.97 | 17.28 | 17.87 | 433,561 | +0.33(+1.87%) |
Jul 15, 2008 | 17.36 | 18.01 | 17.24 | 17.54 | 333,091 | +0.05(+0.31%) |
Jul 14, 2008 | 17.64 | 17.64 | 17.31 | 17.49 | 156,886 | +0.34(+1.96%) |
Jul 11, 2008 | 17.20 | 17.26 | 16.85 | 17.15 | 273,560 | -0.44(-2.48%) |
Jul 10, 2008 | 17.80 | 17.80 | 17.07 | 17.59 | 348,066 | -0.55(-3.04%) |
Jul 09, 2008 | 18.26 | 18.39 | 18.01 | 18.14 | 328,304 | +0.14(+0.76%) |
Jul 08, 2008 | 18.25 | 18.25 | 17.59 | 18.00 | 168,959 | -0.18(-1.01%) |
Jul 07, 2008 | 18.25 | 18.43 | 18.05 | 18.18 | 165,452 | +0.18(+0.98%) |
Jul 04, 2008 | 18.19 | 18.30 | 17.97 | 18.01 | 91,820 | +0.00(+0.00%) |
Jul 03, 2008 | 18.19 | 18.30 | 17.97 | 18.01 | 91,820 | +0.12(+0.68%) |
Jul 02, 2008 | 18.40 | 18.42 | 17.88 | 17.88 | 140,498 | -0.31(-1.68%) |
Jul 01, 2008 | 18.11 | 18.20 | 17.76 | 18.19 | 171,139 | +0.05(+0.25%) |
Jun 30, 2008 | 18.25 | 18.46 | 17.91 | 18.14 | 272,380 | -0.01(-0.04%) |
Jun 27, 2008 | 18.43 | 18.46 | 18.09 | 18.15 | 176,471 | +0.07(+0.38%) |
Jun 26, 2008 | 18.39 | 18.39 | 17.96 | 18.08 | 149,446 | -0.44(-2.39%) |
Jun 25, 2008 | 18.55 | 18.64 | 18.24 | 18.53 | 192,461 | +0.10(+0.54%) |
Jun 24, 2008 | 18.35 | 18.66 | 18.32 | 18.43 | 190,479 | +0.19(+1.05%) |
Jun 23, 2008 | 18.45 | 18.56 | 18.09 | 18.24 | 164,621 | -0.14(-0.75%) |
Jun 20, 2008 | 18.50 | 18.56 | 18.31 | 18.37 | 122,380 | -0.05(-0.29%) |
Jun 19, 2008 | 18.50 | 18.50 | 18.24 | 18.43 | 76,228 | +0.13(+0.71%) |
Jun 18, 2008 | 18.14 | 18.38 | 18.11 | 18.30 | 90,534 | +0.01(+0.04%) |
Jun 17, 2008 | 18.32 | 18.52 | 18.26 | 18.29 | 215,322 | +0.09(+0.50%) |
Jun 16, 2008 | 17.78 | 18.26 | 17.78 | 18.20 | 201,269 | +0.18(+0.98%) |
Jun 13, 2008 | 18.23 | 18.35 | 17.93 | 18.02 | 238,273 | +0.48(+2.75%) |
Jun 12, 2008 | 17.59 | 17.90 | 17.48 | 17.54 | 69,147 | -0.05(-0.30%) |
Jun 11, 2008 | 17.96 | 17.96 | 17.32 | 17.59 | 338,225 | -0.63(-3.48%) |
Jun 10, 2008 | 18.24 | 18.27 | 17.71 | 18.23 | 109,678 | +0.23(+1.27%) |
Jun 09, 2008 | 18.23 | 18.24 | 17.88 | 18.00 | 86,588 | -0.01(-0.04%) |
Jun 06, 2008 | 18.29 | 18.50 | 17.88 | 18.01 | 124,296 | -0.53(-2.85%) |
Jun 05, 2008 | 18.26 | 18.53 | 18.07 | 18.53 | 199,412 | +0.25(+1.38%) |
Jun 04, 2008 | 18.14 | 18.58 | 17.97 | 18.28 | 271,501 | -0.05(-0.25%) |
Jun 03, 2008 | 18.72 | 18.72 | 18.26 | 18.33 | 286,121 | -0.45(-2.40%) |
Jun 02, 2008 | 18.62 | 18.80 | 18.12 | 18.78 | 464,550 | +0.24(+1.28%) |
May 30, 2008 | 18.66 | 18.79 | 18.17 | 18.54 | 311,895 | -0.15(-0.82%) |
May 29, 2008 | 18.57 | 18.78 | 18.39 | 18.69 | 321,308 | +0.05(+0.25%) |
May 28, 2008 | 18.67 | 18.73 | 18.29 | 18.65 | 267,475 | -0.18(-0.93%) |
May 27, 2008 | 18.20 | 18.89 | 18.08 | 18.82 | 273,443 | +0.55(+3.01%) |
May 26, 2008 | 18.26 | 18.38 | 17.90 | 18.27 | 266,194 | +0.00(+0.00%) |
May 23, 2008 | 18.26 | 18.38 | 17.90 | 18.27 | 266,194 | -0.16(-0.87%) |
May 22, 2008 | 18.27 | 18.54 | 18.21 | 18.43 | 410,413 | +0.35(+1.94%) |
May 21, 2008 | 17.95 | 18.32 | 17.91 | 18.08 | 385,698 | +0.27(+1.50%) |
May 20, 2008 | 18.04 | 18.09 | 17.75 | 17.82 | 292,451 | -0.21(-1.15%) |
May 19, 2008 | 17.77 | 18.04 | 17.65 | 18.02 | 217,289 | +0.52(+2.95%) |
May 16, 2008 | 17.47 | 17.61 | 17.26 | 17.51 | 259,835 | +0.04(+0.24%) |
May 15, 2008 | 17.39 | 17.57 | 17.13 | 17.46 | 136,515 | +0.31(+1.83%) |
May 14, 2008 | 17.16 | 17.43 | 17.10 | 17.15 | 165,958 | +0.06(+0.36%) |
May 13, 2008 | 16.96 | 17.17 | 16.77 | 17.09 | 650,271 | -0.09(-0.53%) |
May 12, 2008 | 16.95 | 17.40 | 16.95 | 17.18 | 543,766 | +0.39(+2.32%) |
May 09, 2008 | 16.99 | 17.09 | 16.71 | 16.79 | 185,829 | -0.29(-1.70%) |
May 08, 2008 | 17.04 | 17.18 | 17.03 | 17.08 | 110,311 | +0.00(+0.00%) |
May 07, 2008 | 17.00 | 17.20 | 17.00 | 17.08 | 155,610 | +0.08(+0.45%) |
May 06, 2008 | 17.23 | 17.23 | 16.70 | 17.00 | 384,134 | -0.21(-1.24%) |
May 05, 2008 | 17.76 | 17.76 | 17.04 | 17.22 | 455,526 | -0.89(-4.94%) |
May 02, 2008 | 18.31 | 18.31 | 17.85 | 18.11 | 128,018 | +0.15(+0.85%) |
May 01, 2008 | 17.80 | 18.11 | 17.79 | 17.96 | 116,935 | +0.17(+0.95%) |
Apr 30, 2008 | 17.82 | 17.95 | 17.68 | 17.79 | 149,014 | +0.15(+0.82%) |
Apr 29, 2008 | 17.57 | 17.85 | 17.49 | 17.65 | 144,085 | +0.23(+1.32%) |
Apr 28, 2008 | 17.17 | 17.63 | 17.12 | 17.42 | 142,917 | +0.37(+2.15%) |
Apr 25, 2008 | 17.23 | 17.23 | 16.90 | 17.05 | 124,294 | -0.04(-0.22%) |
Apr 24, 2008 | 16.82 | 17.19 | 16.82 | 17.09 | 133,333 | -0.11(-0.67%) |
Apr 23, 2008 | 17.17 | 17.24 | 16.88 | 17.20 | 166,013 | -0.06(-0.35%) |
Apr 22, 2008 | 17.49 | 17.49 | 17.04 | 17.26 | 285,265 | -0.38(-2.17%) |
Apr 21, 2008 | 17.80 | 17.80 | 17.59 | 17.65 | 258,548 | -0.20(-1.11%) |
Apr 18, 2008 | 17.54 | 17.85 | 17.54 | 17.85 | 253,395 | +0.47(+2.68%) |
Apr 17, 2008 | 17.43 | 17.52 | 17.09 | 17.38 | 343,263 | -0.02(-0.09%) |
Apr 16, 2008 | 16.97 | 17.48 | 16.97 | 17.39 | 372,809 | +0.43(+2.52%) |
Apr 15, 2008 | 16.93 | 17.13 | 16.74 | 16.97 | 241,927 | +0.31(+1.84%) |
Apr 14, 2008 | 16.52 | 16.81 | 16.48 | 16.66 | 170,516 | +0.17(+1.02%) |
Apr 11, 2008 | 16.48 | 16.74 | 16.32 | 16.49 | 176,042 | -0.31(-1.82%) |
Apr 10, 2008 | 16.45 | 17.04 | 16.30 | 16.80 | 253,098 | +0.54(+3.29%) |
Apr 09, 2008 | 16.38 | 16.63 | 16.24 | 16.26 | 146,075 | -0.17(-1.02%) |
Apr 08, 2008 | 16.06 | 16.45 | 16.06 | 16.43 | 298,415 | +0.37(+2.33%) |
Apr 07, 2008 | 16.40 | 16.63 | 15.74 | 16.06 | 820,642 | -0.60(-3.58%) |
Apr 04, 2008 | 16.78 | 16.82 | 16.50 | 16.65 | 360,682 | -0.12(-0.73%) |
Apr 03, 2008 | 16.63 | 16.86 | 16.49 | 16.78 | 308,322 | -0.15(-0.90%) |
Apr 02, 2008 | 16.97 | 17.16 | 16.76 | 16.93 | 232,304 | -0.08(-0.49%) |
Apr 01, 2008 | 16.85 | 17.13 | 16.62 | 17.01 | 292,020 | -0.15(-0.89%) |
Mar 31, 2008 | 17.17 | 17.39 | 17.01 | 17.17 | 405,159 | +0.25(+1.49%) |
Mar 28, 2008 | 17.16 | 17.19 | 16.91 | 16.91 | 146,285 | -0.21(-1.25%) |
Mar 27, 2008 | 17.34 | 17.39 | 16.94 | 17.13 | 197,809 | -0.27(-1.54%) |
Mar 26, 2008 | 17.59 | 17.60 | 16.99 | 17.39 | 378,405 | -0.54(-2.98%) |
Mar 25, 2008 | 18.16 | 18.19 | 17.59 | 17.93 | 487,429 | +0.31(+1.78%) |
Mar 24, 2008 | 17.59 | 17.95 | 17.39 | 17.62 | 620,275 | +0.50(+2.90%) |
Mar 21, 2008 | 16.90 | 17.20 | 16.78 | 17.12 | 273,859 | +0.00(+0.00%) |
Mar 20, 2008 | 16.90 | 17.20 | 16.78 | 17.12 | 273,859 | +0.47(+2.85%) |
Mar 19, 2008 | 17.23 | 17.26 | 16.48 | 16.65 | 417,908 | -0.60(-3.50%) |
Mar 18, 2008 | 17.37 | 17.52 | 16.73 | 17.25 | 876,101 | +0.34(+2.04%) |
Mar 17, 2008 | 17.01 | 17.81 | 16.48 | 16.91 | 811,119 | -0.22(-1.30%) |
Mar 14, 2008 | 17.59 | 17.62 | 17.03 | 17.13 | 668,527 | -0.43(-2.44%) |
Mar 13, 2008 | 16.68 | 17.77 | 16.48 | 17.55 | 960,528 | +0.82(+4.89%) |
Mar 12, 2008 | 16.98 | 17.35 | 16.44 | 16.74 | 317,587 | -0.33(-1.93%) |
Mar 11, 2008 | 16.59 | 17.25 | 16.57 | 17.07 | 328,238 | +0.83(+5.09%) |
Mar 10, 2008 | 16.42 | 16.46 | 16.20 | 16.24 | 183,738 | +0.00(+0.00%) |
Mar 07, 2008 | 16.09 | 16.29 | 15.94 | 16.24 | 113,978 | -0.02(-0.09%) |
Mar 06, 2008 | 16.39 | 16.57 | 16.09 | 16.26 | 148,353 | -0.30(-1.80%) |
Mar 05, 2008 | 16.56 | 16.74 | 16.36 | 16.55 | 149,620 | +0.07(+0.42%) |
Mar 04, 2008 | 16.59 | 16.59 | 16.17 | 16.48 | 102,166 | -0.01(-0.05%) |
Mar 03, 2008 | 16.20 | 16.71 | 16.03 | 16.49 | 231,658 | +0.31(+1.94%) |
Feb 29, 2008 | 16.35 | 16.35 | 16.10 | 16.18 | 145,711 | -0.20(-1.21%) |
Feb 28, 2008 | 16.37 | 16.44 | 16.23 | 16.38 | 152,895 | +0.08(+0.47%) |
Feb 27, 2008 | 16.21 | 16.44 | 16.21 | 16.30 | 220,340 | +0.18(+1.09%) |
Feb 26, 2008 | 16.09 | 16.38 | 16.05 | 16.13 | 202,574 | -0.02(-0.14%) |
Feb 25, 2008 | 16.11 | 16.29 | 15.99 | 16.15 | 368,646 | +0.25(+1.59%) |
Feb 22, 2008 | 15.87 | 16.03 | 15.52 | 15.90 | 250,134 | -0.04(-0.24%) |
Feb 21, 2008 | 16.17 | 16.28 | 15.84 | 15.93 | 164,677 | -0.01(-0.05%) |
Feb 20, 2008 | 16.04 | 16.26 | 15.63 | 15.94 | 303,899 | -0.45(-2.75%) |
Feb 19, 2008 | 16.61 | 16.63 | 16.32 | 16.39 | 239,914 | -0.04(-0.23%) |
Feb 18, 2008 | 16.35 | 16.43 | 16.22 | 16.43 | 151,318 | +0.00(+0.00%) |
Feb 15, 2008 | 16.35 | 16.43 | 16.22 | 16.43 | 151,318 | -0.21(-1.29%) |
Feb 14, 2008 | 16.67 | 16.74 | 16.51 | 16.65 | 274,334 | -0.02(-0.14%) |
Feb 13, 2008 | 16.50 | 16.76 | 16.31 | 16.67 | 258,260 | +0.26(+1.58%) |
Feb 12, 2008 | 16.31 | 16.62 | 16.21 | 16.41 | 216,051 | +0.01(+0.05%) |
Feb 11, 2008 | 16.74 | 16.74 | 16.00 | 16.40 | 295,448 | -0.42(-2.50%) |
Feb 08, 2008 | 15.90 | 16.82 | 15.90 | 16.82 | 351,374 | +0.76(+4.76%) |
Feb 07, 2008 | 16.32 | 16.36 | 15.94 | 16.06 | 626,346 | -0.29(-1.78%) |
Feb 06, 2008 | 16.71 | 16.71 | 16.13 | 16.35 | 395,953 | +0.05(+0.28%) |
Feb 05, 2008 | 16.68 | 16.68 | 16.22 | 16.30 | 364,790 | -0.34(-2.07%) |
Feb 04, 2008 | 16.65 | 16.76 | 16.48 | 16.65 | 345,408 | +0.29(+1.78%) |